|
 IBEX 35 - Madrid - [Ticker: ^IBEX] |     | | Última Transacción | 6.642,100 | Hora de Cotización | 2012-05-22 - 15:27 | | Variación | +118,100 (+1,810%) | Rango 52 Semanas | [6.380,200 - 10.549,000] | | Máximo | 6.627,400 | Mínimo | 6.520,200 | | Volumen | 126.287.376 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | N/A | | Cierre Anterior | 6.524,000 | PER | 0,00% | | Apertura | 6.565,400 | EPS | 0,00 | | Fecha Ex-Dividendo | N/A | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ^IBEX desde 2000-01-01 hasta 2012-05-22 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-18 | 11.065,50 | 10.857.800 | 11.252,30 | 11.056,50 | 11.155,50 | 00:00:00 | | 2000-08-21 | 11.093,50 | 6.197.400 | 11.114,60 | 10.980,20 | 11.065,50 | 00:00:00 | | 2000-08-22 | 10.934,60 | 7.222.800 | 11.137,80 | 10.928,20 | 11.093,50 | 00:00:00 | | 2000-08-23 | 10.798,10 | 8.254.500 | 10.954,10 | 10.695,60 | 10.934,60 | 00:00:00 | | 2000-08-24 | 10.720,10 | 7.918.200 | 10.843,30 | 10.713,60 | 10.798,10 | 00:00:00 | | 2000-08-25 | 10.818,30 | 6.761.900 | 10.899,70 | 10.724,70 | 10.724,70 | 00:00:00 | | 2000-08-28 | 10.907,50 | 3.808.300 | 10.919,60 | 10.845,80 | 10.845,80 | 00:00:00 | | 2000-08-29 | 10.840,60 | 5.063.500 | 10.922,00 | 10.783,60 | 10.907,50 | 00:00:00 | | 2000-08-30 | 10.869,60 | 6.173.400 | 10.911,10 | 10.783,00 | 10.840,60 | 00:00:00 | | 2000-08-31 | 10.884,70 | 8.104.500 | 10.937,10 | 10.753,10 | 10.869,60 | 00:00:00 | | 2000-09-01 | 11.170,10 | 9.607.600 | 11.191,00 | 10.938,60 | 10.938,60 | 00:00:00 | | 2000-09-04 | 11.246,30 | 7.462.900 | 11.297,70 | 11.143,30 | 11.170,10 | 00:00:00 | | 2000-09-05 | 11.188,20 | 9.589.600 | 11.296,30 | 11.128,50 | 11.246,30 | 00:00:00 | | 2000-09-06 | 11.238,50 | 5.623.000 | 11.278,20 | 11.146,90 | 11.188,20 | 00:00:00 | | 2000-09-07 | 11.282,50 | 6.954.400 | 11.282,50 | 11.161,10 | 11.238,50 | 00:00:00 | | 2000-09-08 | 11.103,30 | 5.738.000 | 11.322,30 | 11.094,40 | 11.282,50 | 00:00:00 | | 2000-09-11 | 11.229,80 | 6.698.700 | 11.252,50 | 11.071,10 | 11.103,30 | 00:00:00 | | 2000-09-12 | 11.311,80 | 6.704.500 | 11.340,30 | 11.176,30 | 11.229,80 | 00:00:00 | | 2000-09-13 | 11.212,50 | 6.555.400 | 11.367,10 | 11.188,00 | 11.311,80 | 00:00:00 | | 2000-09-14 | 11.451,60 | 8.217.100 | 11.451,60 | 11.210,70 | 11.212,50 | 00:00:00 | | 2000-09-15 | 11.463,10 | 14.264.600 | 11.510,20 | 11.346,20 | 11.451,60 | 00:00:00 | | 2000-09-18 | 11.188,10 | 7.578.800 | 11.373,00 | 11.188,10 | 11.373,00 | 00:00:00 | | 2000-09-19 | 11.065,50 | 7.800.900 | 11.179,80 | 11.018,60 | 11.179,80 | 00:00:00 | | 2000-09-20 | 10.901,30 | 7.168.400 | 11.162,50 | 10.888,20 | 11.065,50 | 00:00:00 | | 2000-09-21 | 10.803,40 | 8.389.500 | 11.000,90 | 10.748,70 | 10.901,30 | 00:00:00 | | 2000-09-22 | 11.029,40 | 9.528.900 | 11.029,40 | 10.629,60 | 10.803,40 | 00:00:00 | | 2000-09-25 | 11.159,10 | 7.264.500 | 11.192,20 | 11.057,60 | 11.057,60 | 00:00:00 | | 2000-09-26 | 10.956,00 | 6.626.400 | 11.141,70 | 10.956,00 | 11.141,70 | 00:00:00 | | 2000-09-27 | 10.957,60 | 6.366.500 | 11.047,80 | 10.899,10 | 10.956,00 | 00:00:00 | | 2000-09-28 | 11.023,10 | 7.966.500 | 11.052,10 | 10.890,80 | 10.957,60 | 00:00:00 | | 2000-09-29 | 10.950,00 | 6.404.500 | 11.108,70 | 10.950,00 | 11.023,10 | 00:00:00 | | 2000-10-02 | 11.152,50 | 5.784.900 | 11.152,50 | 10.909,30 | 10.950,00 | 00:00:00 | | 2000-10-03 | 11.271,20 | 6.224.200 | 11.300,40 | 11.104,00 | 11.152,50 | 00:00:00 | | 2000-10-04 | 11.159,30 | 6.555.000 | 11.266,00 | 11.108,30 | 11.266,00 | 00:00:00 | | 2000-10-05 | 11.237,30 | 7.336.600 | 11.277,40 | 11.194,10 | 11.194,10 | 00:00:00 | | 2000-10-06 | 11.150,00 | 7.096.100 | 11.304,60 | 11.141,10 | 11.237,30 | 00:00:00 | | 2000-10-09 | 10.838,80 | 7.210.100 | 11.112,20 | 10.818,00 | 11.112,20 | 00:00:00 | | 2000-10-10 | 10.950,70 | 6.905.800 | 10.980,60 | 10.885,00 | 10.885,00 | 00:00:00 | | 2000-10-11 | 10.618,70 | 10.419.200 | 10.901,80 | 10.614,80 | 10.901,80 | 00:00:00 | | 2000-10-13 | 10.385,40 | 13.545.000 | 10.423,50 | 10.242,90 | 10.423,50 | 00:00:00 | | 2000-10-16 | 10.455,20 | 8.694.700 | 10.654,60 | 10.414,50 | 10.414,50 | 00:00:00 | | 2000-10-17 | 10.375,40 | 8.181.200 | 10.556,20 | 10.375,40 | 10.455,20 | 00:00:00 | | 2000-10-18 | 10.056,10 | 13.345.100 | 10.339,40 | 9.826,60 | 10.339,40 | 00:00:00 | | 2000-10-19 | 10.367,30 | 10.486.500 | 10.396,30 | 10.085,60 | 10.085,60 | 00:00:00 | | 2000-10-20 | 10.443,60 | 13.088.300 | 10.574,00 | 10.316,90 | 10.367,30 | 00:00:00 | | 2000-10-23 | 10.329,90 | 7.729.100 | 10.497,20 | 10.291,00 | 10.443,60 | 00:00:00 | | 2000-10-24 | 10.666,90 | 9.140.800 | 10.666,90 | 10.320,20 | 10.329,90 | 00:00:00 | | 2000-10-25 | 10.517,40 | 8.133.600 | 10.646,40 | 10.449,50 | 10.646,40 | 00:00:00 | | 2000-10-26 | 10.324,70 | 10.360.800 | 10.537,40 | 10.311,00 | 10.517,40 | 00:00:00 | | 2000-10-27 | 10.395,70 | 12.371.100 | 10.465,60 | 10.315,80 | 10.324,70 | 00:00:00 | | 2000-10-30 | 10.307,30 | 7.778.800 | 10.464,20 | 10.296,20 | 10.395,70 | 00:00:00 | | 2000-10-31 | 10.363,10 | 12.566.000 | 10.513,80 | 10.346,60 | 10.346,60 | 00:00:00 | | 2000-11-02 | 10.507,00 | 10.792.400 | 10.578,70 | 10.382,60 | 10.382,60 | 00:00:00 | | 2000-11-03 | 10.542,70 | 8.548.100 | 10.615,70 | 10.506,40 | 10.507,00 | 00:00:00 | | 2000-11-06 | 10.610,50 | 8.086.700 | 10.673,90 | 10.557,20 | 10.557,20 | 00:00:00 | | 2000-11-07 | 10.573,60 | 7.133.300 | 10.635,30 | 10.541,60 | 10.610,50 | 00:00:00 | | 2000-11-08 | 10.488,40 | 6.848.100 | 10.665,90 | 10.462,60 | 10.573,60 | 00:00:00 | | 2000-11-09 | 10.273,50 | 7.781.600 | 10.460,20 | 10.192,20 | 10.460,20 | 00:00:00 | | 2000-11-10 | 9.986,00 | 10.297.500 | 10.296,40 | 9.986,00 | 10.273,50 | 00:00:00 | | 2000-11-13 | 9.897,30 | 7.897.400 | 10.085,70 | 9.791,90 | 9.986,00 | 00:00:00 | | 2000-11-14 | 10.274,80 | 8.861.400 | 10.280,20 | 9.966,00 | 9.966,00 | 00:00:00 | | 2000-11-15 | 10.294,10 | 10.907.000 | 10.340,70 | 10.121,50 | 10.274,80 | 00:00:00 | | 2000-11-16 | 10.135,30 | 8.978.100 | 10.284,30 | 10.055,10 | 10.284,30 | 00:00:00 | | 2000-11-17 | 9.845,90 | 12.062.900 | 10.094,80 | 9.845,90 | 10.094,80 | 00:00:00 | | 2000-11-20 | 9.548,70 | 12.511.100 | 9.941,90 | 9.496,20 | 9.845,90 | 00:00:00 | | 2000-11-21 | 9.594,00 | 13.792.400 | 9.646,10 | 9.400,40 | 9.548,70 | 00:00:00 | | 2000-11-22 | 9.252,50 | 12.331.200 | 9.591,10 | 9.252,50 | 9.591,10 | 00:00:00 | | 2000-11-23 | 9.334,80 | 8.368.600 | 9.352,60 | 9.179,60 | 9.252,50 | 00:00:00 | | 2000-11-24 | 9.642,30 | 8.602.100 | 9.654,00 | 9.347,00 | 9.347,00 | 00:00:00 | | 2000-11-27 | 9.541,90 | 7.398.700 | 9.797,00 | 9.535,50 | 9.642,30 | 00:00:00 | | 2000-11-28 | 9.358,00 | 7.764.300 | 9.592,40 | 9.351,10 | 9.541,90 | 00:00:00 | | 2000-11-29 | 9.477,30 | 10.222.400 | 9.513,70 | 9.216,40 | 9.358,00 | 00:00:00 | | 2000-11-30 | 9.214,50 | 11.127.300 | 9.463,10 | 9.208,80 | 9.463,10 | 00:00:00 | | 2000-12-01 | 9.339,40 | 7.661.400 | 9.394,60 | 9.260,50 | 9.260,50 | 00:00:00 | | 2000-12-04 | 9.069,10 | 7.038.900 | 9.353,90 | 9.009,50 | 9.339,40 | 00:00:00 | | 2000-12-05 | 9.461,10 | 9.022.300 | 9.481,20 | 9.162,50 | 9.162,50 | 00:00:00 | | 2000-12-07 | 9.497,30 | 11.651.800 | 9.621,30 | 9.356,40 | 9.461,10 | 00:00:00 | | 2000-12-11 | 9.788,10 | 12.854.800 | 9.794,80 | 9.646,90 | 9.646,90 | 00:00:00 | | 2000-12-12 | 9.753,50 | 10.902.800 | 9.902,00 | 9.732,20 | 9.788,10 | 00:00:00 | | 2000-12-13 | 9.716,90 | 10.692.400 | 9.865,10 | 9.708,30 | 9.753,50 | 00:00:00 | | 2000-12-14 | 9.518,30 | 10.692.400 | 9.655,20 | 9.512,00 | 9.655,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
